Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Unipar Carbocloro S.A. (UNIP5.SA)

55.55
+1.96
+(3.66%)
At close: May 2 at 2:36:13 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 202553.5555.5553.0055.5555.55300
Apr 30, 202553.0354.0053.0353.5953.59800
Apr 29, 202552.6352.6352.6352.6352.63-
Apr 28, 202552.6352.6352.6352.6352.63100
Apr 25, 202555.0055.0055.0055.0055.00-
Apr 24, 202555.0055.0055.0055.0055.00100
Apr 23, 202554.0054.0054.0054.0054.00-
Apr 22, 202554.0054.0054.0054.0054.00200
Apr 17, 202554.0054.0054.0054.0054.00-
Apr 16, 202554.0054.0054.0054.0054.00100
Apr 15, 202556.0056.0056.0056.0056.00-
Apr 14, 202556.0156.0156.0056.0056.00300
Apr 11, 202555.3055.3055.3055.3055.30-
Apr 10, 202555.3055.3055.3055.3055.30-
Apr 9, 202555.5455.5455.3055.3055.30200
Apr 8, 202555.4755.4753.2553.2553.25300
Apr 7, 202554.0054.0054.0054.0054.00200
Apr 4, 202557.3057.3057.3057.3057.30-
Apr 3, 202554.9958.0054.9957.3057.301,300
Apr 2, 202557.8257.8257.8257.8257.82100
Apr 1, 202553.0153.0153.0153.0153.01-
Mar 31, 202553.0153.0153.0153.0153.01-
Mar 28, 202553.2653.2653.0153.0153.01300
Mar 27, 202553.0153.0153.0153.0153.01-
Mar 26, 202553.0153.0153.0153.0153.01-
Mar 25, 202553.0153.0153.0153.0153.01100
Mar 24, 202553.0153.0153.0153.0153.01100
Mar 21, 202554.0054.0053.0053.0053.00300
Mar 20, 202554.8054.8054.0054.0054.00700
Mar 19, 2025 2.29791 Dividend
Mar 19, 202554.0155.0054.0154.8054.80900
Mar 18, 202559.9459.9456.0058.1855.881,700
Mar 17, 202555.1059.9755.1059.9657.592,300
Mar 14, 202550.6754.9650.6754.9652.791,300
Mar 13, 202549.9749.9749.9749.9748.00-
Mar 12, 202549.9749.9749.9749.9748.00100
Mar 11, 202549.0049.0049.0049.0047.06100
Mar 10, 202546.5246.5246.5246.5244.68-
Mar 7, 202548.4848.4846.5246.5244.68600
Mar 6, 202546.4146.4146.1346.1344.31500
Mar 5, 202547.2047.2047.2047.2045.34-
Feb 28, 202547.2047.2047.2047.2045.34-
Feb 27, 202547.5047.5047.2047.2045.34200
Feb 26, 202547.0047.0047.0047.0045.14100
Feb 25, 202546.9046.9046.9046.9045.05-
Feb 24, 202547.5147.5146.9046.9045.05400
Feb 21, 202548.9949.0048.9949.0047.06200
Feb 20, 202547.0147.0147.0147.0145.15100
Feb 19, 202548.0048.0048.0048.0046.10-
Feb 18, 202548.0048.0048.0048.0046.10-
Feb 17, 202546.6348.0046.6348.0046.10300
Feb 14, 202547.4047.4047.4047.4045.53-
Feb 13, 202548.1148.1147.4047.4045.53200
Feb 12, 202548.2148.2148.2148.2146.31-
Feb 11, 202549.0049.0048.2148.2146.31500
Feb 10, 202548.9948.9948.9948.9947.06-
Feb 7, 202548.4548.9948.4548.9947.06300
Feb 6, 202548.1048.2348.1048.2346.33300
Feb 5, 202549.5049.5049.5049.5047.54-
Feb 4, 202549.5049.5049.4949.5047.54300
Feb 3, 202548.0048.0048.0048.0046.10100
Jan 31, 202549.5149.5149.5149.5147.55100
Jan 30, 202549.1149.1149.1149.1147.17-
Jan 29, 202549.1649.1649.1149.1147.17300
Jan 28, 202549.1149.1149.1149.1147.17-
Jan 27, 202549.7149.7149.1149.1147.17200
Jan 24, 202549.5149.5147.2247.2245.35500
Jan 23, 202548.5649.5148.5649.5147.55300
Jan 22, 202548.2048.2047.7047.7045.82200
Jan 21, 202548.8848.8848.8848.8846.95-
Jan 20, 202548.8848.8848.8848.8846.95-
Jan 17, 202548.8848.8848.8848.8846.95-
Jan 16, 202548.8848.8848.8848.8846.95-
Jan 15, 202548.8848.8848.8848.8846.95-
Jan 14, 202548.8848.8848.8848.8846.95100
Jan 13, 202550.8050.8050.8050.8048.79100
Jan 10, 202549.5049.9849.5049.9848.01200
Jan 9, 202550.0050.0050.0050.0048.03500
Jan 8, 202550.0050.9950.0050.9948.98300
Jan 7, 202551.0051.0050.8050.8048.79300
Jan 6, 202548.0150.9048.0150.9048.89300
Jan 3, 202550.0051.0050.0051.0048.99600
Jan 2, 202548.2350.4947.2250.0048.03600
Dec 30, 202447.6748.5147.6748.5146.59300
Dec 27, 202447.1147.1147.1147.1145.25100
Dec 26, 202451.4951.4950.9050.9048.89200
Dec 23, 202447.9350.9947.9350.9748.96400
Dec 20, 202447.9247.9247.9247.9246.03-
Dec 19, 202447.9247.9247.9247.9246.03100
Dec 18, 202447.0247.0247.0047.0045.14200
Dec 17, 202451.3951.3951.0051.0048.99200
Dec 16, 202451.5951.6051.0051.0048.99500
Dec 13, 202450.6451.6950.3551.6949.65400
Dec 12, 202451.1651.1650.3050.3548.361,200
Dec 11, 202454.1054.1051.0551.3449.316,600
Dec 10, 202454.1855.0154.1854.9952.82400
Dec 9, 202455.8955.9054.1054.1051.96900
Dec 6, 202455.2955.9955.0155.0152.84600
Dec 5, 202455.4855.5252.5852.5850.50600
Dec 4, 202454.9654.9754.9654.9752.80200
Dec 3, 202454.2054.2054.0054.0051.87400
Dec 2, 202453.4954.1953.4954.1952.05300
Nov 29, 202453.5053.5053.5053.5051.39100
Nov 28, 202452.8053.5052.8053.5051.39300
Nov 27, 202453.0053.0053.0053.0050.91200
Nov 26, 202453.9553.9553.9053.9051.77400
Nov 25, 202454.8954.8954.1954.1952.05300
Nov 22, 202454.0054.9054.0054.9052.73800
Nov 21, 2024 2.164294 Dividend
Nov 21, 202454.0054.0054.0054.0051.87200
Nov 19, 202455.9857.6455.9857.0052.672,200
Nov 18, 202449.7254.5849.7252.0848.122,000
Nov 14, 202449.4051.9949.4050.0046.201,200
Nov 13, 202448.3048.9948.3048.9945.27400
Nov 12, 202447.7047.7047.7047.7044.08-
Nov 11, 202447.7047.7047.7047.7044.08100
Nov 8, 202447.4747.4747.4747.4743.86-
Nov 7, 202448.4048.4047.4747.4743.86400
Nov 6, 202448.0548.4048.0548.4044.72300
Nov 5, 202446.5046.5046.5046.5042.97200
Nov 4, 202448.4048.4048.4048.4044.72-
Nov 1, 202448.4048.4048.4048.4044.72-
Oct 31, 202448.4048.4048.4048.4044.72100
Oct 30, 202447.9848.4047.9848.4044.721,300
Oct 29, 202447.9847.9847.9847.9844.34-
Oct 28, 202447.9547.9847.9547.9844.34200
Oct 25, 202446.2047.9846.2047.9044.261,300
Oct 24, 202448.0048.0048.0048.0044.35200
Oct 23, 202447.0448.0047.0148.0044.35600
Oct 22, 202447.6048.0047.6047.6043.98600
Oct 21, 202447.2147.2147.0047.0243.451,500
Oct 18, 202448.0048.0048.0048.0044.35800
Oct 17, 202447.9948.2047.9948.1944.532,100
Oct 16, 202447.9448.0047.9048.0044.35800
Oct 15, 202448.0048.0048.0048.0044.35400
Oct 14, 202448.0048.0048.0048.0044.35800
Oct 11, 202448.0048.2147.9948.2044.542,000
Oct 10, 202448.0048.1948.0048.1944.53600
Oct 9, 202448.0048.0048.0048.0044.35100
Oct 8, 202447.0047.0047.0047.0043.43300
Oct 7, 202447.9047.9047.9047.9044.26200
Oct 4, 202448.0048.0048.0048.0044.35200
Oct 3, 202449.8949.8947.2048.2044.541,400
Oct 2, 202446.3046.3046.2046.2142.70400
Oct 1, 202447.0247.3946.4246.5042.971,300
Sep 30, 202447.0248.0047.0148.0044.35800
Sep 27, 202448.9348.9347.0147.0143.44500
Sep 26, 202449.0049.0049.0049.0045.28-
Sep 25, 202449.0049.0049.0049.0045.28-
Sep 24, 202448.5049.0048.5049.0045.285,900
Sep 23, 202448.3048.3447.6448.2144.55400
Sep 20, 202447.8048.5547.6048.5544.863,000
Sep 19, 202448.7948.7947.8648.3044.6315,900
Sep 18, 202448.3350.0048.3350.0046.20500
Sep 17, 202450.0750.0750.0650.0646.261,200
Sep 16, 202449.9250.8049.9250.0646.26300
Sep 13, 202449.9049.9049.9049.9046.11300
Sep 12, 202448.3049.9047.8547.9144.272,300
Sep 11, 202447.8147.8147.8147.8144.18300
Sep 10, 202448.5148.5248.5148.5244.832,000
Sep 9, 202448.7948.7948.7948.7945.08-
Sep 6, 202448.7948.7948.7948.7945.08-
Sep 5, 202448.7948.7948.7948.7945.08-
Sep 4, 202449.2049.9447.4448.7945.081,200
Sep 3, 202449.0049.0048.4048.4044.72400
Sep 2, 202448.0148.0148.0048.0044.35500
Aug 30, 202448.2049.0747.0149.0045.281,600
Aug 29, 202448.3049.6948.2048.2244.561,300
Aug 28, 202449.0049.0049.0049.0045.28100
Aug 27, 202449.0049.0049.0049.0045.28900
Aug 26, 202449.2649.2649.2649.2645.52-
Aug 23, 202449.2649.2649.2649.2645.52100
Aug 22, 202449.9849.9849.9849.9846.18100
Aug 21, 202450.1050.1050.1050.1046.29100
Aug 20, 202449.9950.1049.9950.0946.28500
Aug 19, 202449.0049.5049.0049.5045.74300
Aug 16, 202449.7649.8848.8048.8045.091,500
Aug 15, 202449.5150.0049.5150.0046.20400
Aug 14, 202449.9050.2149.2049.5045.741,300
Aug 13, 202451.3951.3949.9049.9046.11900
Aug 12, 202449.6050.9949.5049.7045.926,800
Aug 9, 202450.0050.2049.5049.5045.742,200
Aug 8, 202451.3651.3650.0250.0246.22500
Aug 7, 202451.3651.3651.3651.3647.46-
Aug 6, 202451.3651.3651.3651.3647.46-
Aug 5, 202451.4951.5051.3651.3647.46400
Aug 2, 202451.8151.8151.8151.8147.87100
Aug 1, 202451.8751.8751.8151.8147.87600
Jul 31, 202451.9952.0051.9952.0048.05200
Jul 30, 202451.8751.8751.8751.8747.93-
Jul 29, 202451.8751.8751.8751.8747.93-
Jul 26, 202451.8751.8751.8751.8747.93-
Jul 25, 202451.8751.8751.8751.8747.93-
Jul 24, 202451.8751.8751.8751.8747.93-
Jul 23, 202451.9051.9051.8751.8747.93500
Jul 22, 202451.9553.6151.9553.6049.53900
Jul 19, 202451.4051.4050.7850.7846.92200
Jul 18, 202451.4051.4051.4051.4047.50-
Jul 17, 202451.5251.5250.5351.4047.503,900
Jul 16, 202452.1852.1852.1852.1848.22100
Jul 15, 202452.5952.5952.1852.1848.22500
Jul 12, 202452.1854.4552.1752.8048.79800
Jul 11, 202452.9652.9652.9652.9648.94400
Jul 10, 202451.1651.1651.1651.1647.27100
Jul 9, 202451.0051.0051.0051.0047.13-
Jul 8, 202451.0051.0051.0051.0047.13-
Jul 5, 202451.0051.0051.0051.0047.13100
Jul 4, 202450.6951.5050.6951.5047.59300
Jul 3, 202449.0049.0049.0049.0045.28-
Jul 2, 202449.3849.4049.0049.0045.281,100
Jul 1, 202449.7149.8049.0049.0045.281,000
Jun 28, 202450.0150.0549.7049.7045.921,300
Jun 27, 202452.4452.4452.4452.4448.46100
Jun 26, 202450.2850.8950.2850.8947.02300
Jun 25, 202453.3553.3550.0550.2946.476,700
Jun 24, 202453.5753.5753.0553.3049.25500
Jun 21, 202455.1955.1955.1955.1951.00300
Jun 20, 202454.1554.1554.1554.1550.04-
Jun 19, 202454.1554.1554.1554.1550.04-
Jun 18, 202454.1554.1554.1554.1550.04-
Jun 17, 202454.1654.1654.1554.1550.04500
Jun 14, 202454.0054.2054.0054.2050.08300
Jun 13, 202455.2055.2055.2055.2051.01100
Jun 12, 202455.2055.2055.2055.2051.01100
Jun 11, 202455.3155.3155.1555.2051.01600
Jun 10, 202459.1659.1659.1659.1654.67-
Jun 7, 202459.1659.1659.1659.1654.67100
Jun 6, 202455.1855.1855.1855.1850.99100
Jun 5, 202455.1855.1855.1655.1650.97400
Jun 4, 202456.0056.0055.1655.1650.97200
Jun 3, 202455.0456.9855.0456.0051.75800
May 31, 202460.3261.4960.3261.4956.82400
May 29, 202460.3160.3260.3160.3255.74200
May 28, 202455.9555.9555.9555.9551.70100
May 27, 202456.0060.0055.9555.9551.701,100
May 24, 202455.0755.0755.0755.0750.89-
May 23, 202457.8057.8555.0755.0750.89500
May 22, 202458.0058.0057.8657.8653.46200
May 21, 202459.9959.9959.9959.9955.43100
May 20, 202465.0065.0065.0065.0060.06-
May 17, 202465.0065.0065.0065.0060.06-
May 16, 202465.0065.0065.0065.0060.06-
May 15, 202465.0065.0065.0065.0060.06100
May 14, 202460.5060.5060.5060.5055.90100
May 13, 202460.5160.5160.5160.5155.91-
May 10, 202460.5160.5160.5160.5155.91-
May 9, 202461.6961.6960.5160.5155.91200
May 8, 202457.2457.2457.2457.2452.89-
May 7, 202457.2457.2457.2457.2452.89-
May 6, 202457.2457.2457.2457.2452.89-
May 3, 202457.2457.2457.2457.2452.89-
May 2, 202457.2457.2457.2457.2452.89-